Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Smaller Capitalization Fund Inc (NY: JOF )

7.815 -0.035 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.137 4.155 4.133 4.146 343,472 -0.00(-0.11%)
Apr 29, 2013 4.142 4.155 4.137 4.151 144,076 +0.00(+0.00%)
Apr 26, 2013 4.169 4.160 4.142 4.151 162,152 -0.01(-0.22%)
Apr 25, 2013 4.151 4.188 4.146 4.160 198,727 +0.01(+0.22%)
Apr 24, 2013 4.155 4.169 4.136 4.151 189,822 +0.02(+0.46%)
Apr 23, 2013 4.114 4.133 4.087 4.132 124,827 +0.02(+0.54%)
Apr 22, 2013 4.013 4.110 4.013 4.110 300,776 +0.12(+3.11%)
Apr 19, 2013 3.958 3.999 3.921 3.986 144,357 +0.02(+0.46%)
Apr 18, 2013 3.958 4.004 3.955 3.967 204,585 -0.01(-0.23%)
Apr 17, 2013 4.077 4.077 3.967 3.976 957,252 -0.10(-2.37%)
Apr 16, 2013 3.953 4.077 3.949 4.073 241,646 +0.14(+3.50%)
Apr 15, 2013 4.091 4.091 3.921 3.935 433,426 -0.20(-4.78%)
Apr 12, 2013 4.133 4.137 4.114 4.133 190,588 -0.02(-0.44%)
Apr 11, 2013 4.133 4.165 4.128 4.151 383,259 +0.03(+0.67%)
Apr 10, 2013 4.082 4.147 4.082 4.123 240,088 +0.06(+1.35%)
Apr 09, 2013 4.073 4.096 4.027 4.068 295,950 -0.00(-0.11%)
Apr 08, 2013 4.077 4.096 4.027 4.073 387,214 +0.04(+0.91%)
Apr 05, 2013 3.967 4.068 3.967 4.036 372,028 +0.05(+1.27%)
Apr 04, 2013 3.889 4.013 3.889 3.986 741,576 +0.17(+4.45%)
Apr 03, 2013 3.825 3.848 3.793 3.816 243,057 +0.02(+0.48%)
Apr 02, 2013 3.875 3.875 3.751 3.797 459,488 -0.09(-2.36%)
Apr 01, 2013 3.921 3.921 3.843 3.889 521,985 -0.07(-1.74%)
Mar 28, 2013 3.921 3.963 3.894 3.958 176,629 +0.04(+1.06%)
Mar 27, 2013 3.921 3.931 3.894 3.917 258,491 -0.00(-0.12%)
Mar 26, 2013 3.875 3.921 3.862 3.921 812,395 +0.05(+1.18%)
Mar 25, 2013 3.857 3.885 3.852 3.875 379,975 +0.03(+0.72%)
Mar 22, 2013 3.829 3.848 3.820 3.848 122,161 +0.02(+0.48%)
Mar 21, 2013 3.843 3.843 3.811 3.829 239,196 -0.01(-0.24%)
Mar 20, 2013 3.747 3.862 3.747 3.839 211,611 +0.07(+1.95%)
Mar 19, 2013 3.774 3.784 3.756 3.765 82,374 +0.00(+0.00%)
Mar 18, 2013 3.765 3.765 3.719 3.765 169,089 -0.01(-0.24%)
Mar 15, 2013 3.761 3.774 3.719 3.774 189,153 +0.05(+1.23%)
Mar 14, 2013 3.747 3.765 3.724 3.728 241,007 -0.01(-0.37%)
Mar 13, 2013 3.733 3.742 3.723 3.742 162,499 +0.00(+0.00%)
Mar 12, 2013 3.761 3.770 3.733 3.742 208,688 -0.03(-0.85%)
Mar 11, 2013 3.770 3.774 3.756 3.774 155,684 +0.01(+0.24%)
Mar 08, 2013 3.788 3.788 3.765 3.765 341,495 +0.00(+0.00%)
Mar 07, 2013 3.756 3.784 3.738 3.765 295,362 +0.01(+0.37%)
Mar 06, 2013 3.738 3.751 3.738 3.751 291,869 +0.03(+0.74%)
Mar 05, 2013 3.696 3.733 3.696 3.724 105,921 +0.03(+0.87%)
Mar 04, 2013 3.692 3.706 3.673 3.692 59,515 +0.00(+0.00%)
Mar 01, 2013 3.683 3.719 3.669 3.692 171,582 +0.02(+0.50%)
Feb 28, 2013 3.706 3.710 3.660 3.673 250,742 -0.03(-0.87%)
Feb 27, 2013 3.627 3.738 3.623 3.706 209,176 +0.06(+1.51%)
Feb 26, 2013 3.609 3.664 3.591 3.650 406,377 +0.07(+1.92%)
Feb 25, 2013 3.604 3.618 3.563 3.582 162,610 -0.02(-0.64%)
Feb 22, 2013 3.526 3.609 3.513 3.604 132,255 +0.10(+2.75%)
Feb 21, 2013 3.540 3.540 3.467 3.508 239,270 -0.05(-1.42%)
Feb 20, 2013 3.600 3.604 3.559 3.559 221,002 -0.04(-1.02%)
Feb 19, 2013 3.604 3.604 3.563 3.595 232,194 +0.01(+0.38%)
Feb 15, 2013 3.577 3.586 3.554 3.582 352,889 -0.01(-0.38%)
Feb 14, 2013 3.604 3.604 3.559 3.595 207,458 -0.00(-0.13%)
Feb 13, 2013 3.637 3.637 3.568 3.600 103,686 -0.03(-0.76%)
Feb 12, 2013 3.618 3.632 3.609 3.627 297,583 -0.00(-0.13%)
Feb 11, 2013 3.609 3.646 3.582 3.632 575,895 +0.02(+0.64%)
Feb 08, 2013 3.577 3.623 3.549 3.609 352,994 +0.02(+0.51%)
Feb 07, 2013 3.609 3.609 3.435 3.591 644,796 +0.00(+0.00%)
Feb 06, 2013 3.563 3.609 3.559 3.591 484,108 +0.04(+1.03%)
Feb 04, 2013 3.559 3.577 3.540 3.554 349,503 -0.00(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.